FINNIFTY
Nifty Financial Services
Historical option data for FINNIFTY
20 Dec 2024 04:13 PM IST
| FINNIFTY 31DEC2024 22300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23591.70 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 23906.60 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 24198.35 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 24498.90 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 24857.00 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 24880.40 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 24726.95 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 24803.05 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 24802.95 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 24722.60 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 24703.70 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 24731.25 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 24562.60 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 24296.55 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 24072.65 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 24010.15 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 23919.60 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 24171.55 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 24046.80 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 24058.70 | 3145.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 23623.75 | 3145.95 | 3145.95 | - | 0 | 0 | 0 | |||
| 21 Nov | 23273.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 23403.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 23138.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 23563.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 23959.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 24128.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 23660.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 23221.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 23621.80 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Financial Services - strike price 22300 expiring on 31DEC2024
Delta for 22300 CE is -
Historical price for 22300 CE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 3145.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov FINNIFTY was trading at 23623.75. The strike last trading price was 3145.95, which was 3145.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov FINNIFTY was trading at 23273.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| FINNIFTY 31DEC2024 22300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 3.42
Theta: -2.84
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23591.70 | 12.75 | 3.10 | 19.90 | 1,839.231 | 459.615 | 1,138.077 |
| 19 Dec | 23906.60 | 9.65 | 6.80 | 21.27 | 1,981.923 | 315 | 711.538 |
| 18 Dec | 24198.35 | 2.85 | -1.75 | 19.61 | 973.462 | 70.385 | 396.154 |
| 17 Dec | 24498.90 | 4.6 | -0.85 | 22.22 | 460.769 | 47.692 | 324.231 |
| 16 Dec | 24857.00 | 5.45 | 0.55 | 24.70 | 601.923 | -15.769 | 268.846 |
| 13 Dec | 24880.40 | 4.9 | -1.40 | 22.92 | 1,294.231 | 70.385 | 284.615 |
| 12 Dec | 24726.95 | 6.3 | -1.20 | 21.95 | 93.077 | -11.538 | 216.923 |
| 11 Dec | 24803.05 | 7.5 | -3.60 | 22.46 | 326.154 | -40.769 | 228.077 |
| 10 Dec | 24802.95 | 11.1 | -4.85 | 23.42 | 425.385 | 82.308 | 293.077 |
| 9 Dec | 24722.60 | 15.95 | -2.85 | 23.70 | 405.385 | 28.077 | 223.077 |
| 6 Dec | 24703.70 | 18.8 | -5.20 | 22.81 | 769.231 | 21.923 | 199.231 |
| 5 Dec | 24731.25 | 24 | 1.55 | 23.71 | 1,290.385 | -40.769 | 180.769 |
| 4 Dec | 24562.60 | 22.45 | -7.80 | 21.73 | 297.308 | 26.154 | 220.769 |
| 3 Dec | 24296.55 | 30.25 | -7.75 | 20.80 | 1,041.923 | 17.692 | 194.615 |
| 2 Dec | 24072.65 | 38 | -3.55 | 19.98 | 516.923 | 72.692 | 177.308 |
| 29 Nov | 24010.15 | 41.55 | 2.45 | 18.98 | 582.308 | 5 | 111.538 |
| 28 Nov | 23919.60 | 39.1 | 3.85 | 18.13 | 904.615 | -8.077 | 108.462 |
| 27 Nov | 24171.55 | 35.25 | 5.25 | 18.99 | 528.462 | 117.692 | 118.077 |
| 26 Nov | 24046.80 | 30 | -99.50 | 17.33 | 0.769 | 0.385 | 0.385 |
| 25 Nov | 24058.70 | 129.5 | 0.00 | 6.30 | 0 | 0 | 0 |
| 22 Nov | 23623.75 | 129.5 | 0.00 | 4.86 | 0 | 0 | 0 |
| 21 Nov | 23273.45 | 129.5 | 0.00 | 3.37 | 0 | 0 | 0 |
| 19 Nov | 23403.05 | 129.5 | 0.00 | 4.02 | 0 | 0 | 0 |
| 13 Nov | 23138.40 | 129.5 | 0.00 | 4.12 | 0 | 0 | 0 |
| 12 Nov | 23563.65 | 129.5 | 0.00 | 4.40 | 0 | 0 | 0 |
| 11 Nov | 23959.95 | 129.5 | 0.00 | 5.63 | 0 | 0 | 0 |
| 5 Nov | 24128.90 | 129.5 | 0.00 | 4.24 | 0 | 0 | 0 |
| 4 Nov | 23660.25 | 129.5 | 129.50 | 4.86 | 0 | 0 | 0 |
| 7 Oct | 23221.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 23621.80 | 0 | - | 0 | 0 | 0 | |
For Nifty Financial Services - strike price 22300 expiring on 31DEC2024
Delta for 22300 PE is -0.04
Historical price for 22300 PE is as follows
On 20 Dec FINNIFTY was trading at 23591.70. The strike last trading price was 12.75, which was 3.10 higher than the previous day. The implied volatity was 19.90, the open interest changed by 1195 which increased total open position to 2959
On 19 Dec FINNIFTY was trading at 23906.60. The strike last trading price was 9.65, which was 6.80 higher than the previous day. The implied volatity was 21.27, the open interest changed by 819 which increased total open position to 1850
On 18 Dec FINNIFTY was trading at 24198.35. The strike last trading price was 2.85, which was -1.75 lower than the previous day. The implied volatity was 19.61, the open interest changed by 183 which increased total open position to 1030
On 17 Dec FINNIFTY was trading at 24498.90. The strike last trading price was 4.6, which was -0.85 lower than the previous day. The implied volatity was 22.22, the open interest changed by 124 which increased total open position to 843
On 16 Dec FINNIFTY was trading at 24857.00. The strike last trading price was 5.45, which was 0.55 higher than the previous day. The implied volatity was 24.70, the open interest changed by -41 which decreased total open position to 699
On 13 Dec FINNIFTY was trading at 24880.40. The strike last trading price was 4.9, which was -1.40 lower than the previous day. The implied volatity was 22.92, the open interest changed by 183 which increased total open position to 740
On 12 Dec FINNIFTY was trading at 24726.95. The strike last trading price was 6.3, which was -1.20 lower than the previous day. The implied volatity was 21.95, the open interest changed by -30 which decreased total open position to 564
On 11 Dec FINNIFTY was trading at 24803.05. The strike last trading price was 7.5, which was -3.60 lower than the previous day. The implied volatity was 22.46, the open interest changed by -106 which decreased total open position to 593
On 10 Dec FINNIFTY was trading at 24802.95. The strike last trading price was 11.1, which was -4.85 lower than the previous day. The implied volatity was 23.42, the open interest changed by 214 which increased total open position to 762
On 9 Dec FINNIFTY was trading at 24722.60. The strike last trading price was 15.95, which was -2.85 lower than the previous day. The implied volatity was 23.70, the open interest changed by 73 which increased total open position to 580
On 6 Dec FINNIFTY was trading at 24703.70. The strike last trading price was 18.8, which was -5.20 lower than the previous day. The implied volatity was 22.81, the open interest changed by 57 which increased total open position to 518
On 5 Dec FINNIFTY was trading at 24731.25. The strike last trading price was 24, which was 1.55 higher than the previous day. The implied volatity was 23.71, the open interest changed by -106 which decreased total open position to 470
On 4 Dec FINNIFTY was trading at 24562.60. The strike last trading price was 22.45, which was -7.80 lower than the previous day. The implied volatity was 21.73, the open interest changed by 68 which increased total open position to 574
On 3 Dec FINNIFTY was trading at 24296.55. The strike last trading price was 30.25, which was -7.75 lower than the previous day. The implied volatity was 20.80, the open interest changed by 46 which increased total open position to 506
On 2 Dec FINNIFTY was trading at 24072.65. The strike last trading price was 38, which was -3.55 lower than the previous day. The implied volatity was 19.98, the open interest changed by 189 which increased total open position to 461
On 29 Nov FINNIFTY was trading at 24010.15. The strike last trading price was 41.55, which was 2.45 higher than the previous day. The implied volatity was 18.98, the open interest changed by 13 which increased total open position to 290
On 28 Nov FINNIFTY was trading at 23919.60. The strike last trading price was 39.1, which was 3.85 higher than the previous day. The implied volatity was 18.13, the open interest changed by -21 which decreased total open position to 282
On 27 Nov FINNIFTY was trading at 24171.55. The strike last trading price was 35.25, which was 5.25 higher than the previous day. The implied volatity was 18.99, the open interest changed by 306 which increased total open position to 307
On 26 Nov FINNIFTY was trading at 24046.80. The strike last trading price was 30, which was -99.50 lower than the previous day. The implied volatity was 17.33, the open interest changed by 1 which increased total open position to 1
On 25 Nov FINNIFTY was trading at 24058.70. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0
On 22 Nov FINNIFTY was trading at 23623.75. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 21 Nov FINNIFTY was trading at 23273.45. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 19 Nov FINNIFTY was trading at 23403.05. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 13 Nov FINNIFTY was trading at 23138.40. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 12 Nov FINNIFTY was trading at 23563.65. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 4.40, the open interest changed by 0 which decreased total open position to 0
On 11 Nov FINNIFTY was trading at 23959.95. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 5 Nov FINNIFTY was trading at 24128.90. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 4 Nov FINNIFTY was trading at 23660.25. The strike last trading price was 129.5, which was 129.50 higher than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 7 Oct FINNIFTY was trading at 23221.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct FINNIFTY was trading at 23621.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
